Johnson Service Group Plc
Sector:
Industrials,
Industry:
Diversified Support Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jan 2022 |
GBX |
140 |
143.376 |
139.4 |
139.6 |
139.6 |
-2.4 (-1.69%)
|
528,915 |
| 7 Jan 2022 |
GBX |
143.8 |
144.16 |
139.2 |
142 |
142 |
-2.6 (-1.80%)
|
3,415,815 |
| 6 Jan 2022 |
GBX |
144.6 |
144.6 |
141.1 |
144.6 |
144.6 |
0.0 (0.0%)
|
2,308,947 |
| 5 Jan 2022 |
GBX |
142.2 |
146.4 |
142.2 |
144.6 |
144.6 |
+0.6 (+0.42%)
|
220,603 |
| 4 Jan 2022 |
GBX |
150 |
150 |
140.8 |
144 |
144 |
-3.6 (-2.44%)
|
471,850 |
| 31 Dec 2021 |
GBX |
137.8 |
148 |
137.208 |
147.6 |
147.6 |
+10.8 (+7.89%)
|
643,257 |
| 30 Dec 2021 |
GBX |
134.6 |
137.4 |
134.59 |
136.8 |
136.8 |
+1.8 (+1.33%)
|
341,326 |
| 29 Dec 2021 |
GBX |
139 |
139 |
133.3 |
135 |
135 |
+0.6 (+0.45%)
|
266,276 |
| 24 Dec 2021 |
GBX |
132.2 |
135.6 |
132.2 |
134.4 |
134.4 |
-0.4 (-0.30%)
|
78,319 |
| 23 Dec 2021 |
GBX |
132.8 |
135.6 |
130.8 |
134.8 |
134.8 |
+3.8 (+2.90%)
|
399,061 |
| 22 Dec 2021 |
GBX |
126.4 |
132.6 |
126 |
131 |
131 |
+4.6 (+3.64%)
|
364,224 |
| 21 Dec 2021 |
GBX |
130.2 |
130.2 |
122.6 |
126.4 |
126.4 |
+3.4 (+2.76%)
|
766,956 |
| 20 Dec 2021 |
GBX |
122.4 |
126.49 |
122.4 |
123 |
123 |
-4.8 (-3.76%)
|
467,599 |
| 17 Dec 2021 |
GBX |
122.8 |
129.4 |
122.8 |
127.8 |
127.8 |
+0.8 (+0.63%)
|
271,009 |
| 16 Dec 2021 |
GBX |
129.6 |
131.4 |
126 |
127 |
127 |
-1.4 (-1.09%)
|
293,579 |
| 15 Dec 2021 |
GBX |
131.2 |
131.6 |
127 |
128.4 |
128.4 |
-2.6 (-1.98%)
|
311,696 |
| 14 Dec 2021 |
GBX |
132 |
133 |
130.2 |
131 |
131 |
0.0 (0.0%)
|
1,485,266 |
| 13 Dec 2021 |
GBX |
133.4 |
136.5399 |
130 |
131 |
131 |
-4.2 (-3.11%)
|
669,273 |
| 10 Dec 2021 |
GBX |
135 |
137.6 |
134.2 |
135.2 |
135.2 |
-2.6 (-1.89%)
|
399,827 |
| 9 Dec 2021 |
GBX |
138.4 |
138.4 |
135.5195 |
137.8 |
137.8 |
+1.4 (+1.03%)
|
354,381 |
| 8 Dec 2021 |
GBX |
139.2 |
140 |
132 |
136.4 |
136.4 |
-3 (-2.15%)
|
1,143,906 |
| 7 Dec 2021 |
GBX |
135.8 |
139.4 |
133.982 |
139.4 |
139.4 |
+6.2 (+4.65%)
|
1,003,233 |
| 6 Dec 2021 |
GBX |
131 |
134.4 |
130.2 |
133.2 |
133.2 |
+2.2 (+1.68%)
|
380,385 |
| 3 Dec 2021 |
GBX |
130 |
133.2 |
129.8 |
131 |
131 |
-0.4 (-0.30%)
|
344,889 |
| 2 Dec 2021 |
GBX |
129.4 |
132.6 |
128.4 |
131.4 |
131.4 |
+1.4 (+1.08%)
|
441,808 |
| 1 Dec 2021 |
GBX |
129 |
133.72 |
128.8 |
130 |
130 |
+1 (+0.78%)
|
1,068,508 |
| 30 Nov 2021 |
GBX |
127 |
129.6 |
124.4 |
129 |
129 |
+2 (+1.57%)
|
1,655,056 |
| 29 Nov 2021 |
GBX |
122 |
127.4 |
122 |
127 |
127 |
+4.6 (+3.76%)
|
998,873 |
| 26 Nov 2021 |
GBX |
130 |
130 |
122.4 |
122.4 |
122.4 |
-8 (-6.13%)
|
521,751 |
| 25 Nov 2021 |
GBX |
132 |
132 |
127.6 |
130.4 |
130.4 |
-0.4 (-0.31%)
|
694,419 |
